| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2022 | CNY | 41.27 | 41.47 | 39.55 | 40.06 | 40.06 | -1.21 (-2.93%) | 345,112 |
| 25 May 2022 | CNY | 42.5 | 42.5 | 40.87 | 41.27 | 41.27 | -0.74 (-1.76%) | 259,966 |
| 24 May 2022 | CNY | 42.43 | 42.78 | 41.38 | 42.01 | 42.01 | -1.02 (-2.37%) | 283,315 |
| 23 May 2022 | CNY | 43.02 | 43.4 | 41.4 | 43.03 | 43.03 | +0.01 (+0.02%) | 339,378 |
| 20 May 2022 | CNY | 41.7 | 43.35 | 40.81 | 43.02 | 43.02 | +1.52 (+3.66%) | 359,673 |
| 19 May 2022 | CNY | 41.03 | 42 | 40.38 | 41.5 | 41.5 | -0.18 (-0.43%) | 279,021 |
| 18 May 2022 | CNY | 40.8 | 42.14 | 39.91 | 41.68 | 41.68 | +1.79 (+4.49%) | 486,346 |
| 17 May 2022 | CNY | 39.07 | 40.98 | 38.47 | 39.89 | 39.89 | +0.79 (+2.02%) | 248,803 |
| 16 May 2022 | CNY | 39.26 | 39.94 | 38.43 | 39.1 | 39.1 | -0.1 (-0.26%) | 267,238 |
| 13 May 2022 | CNY | 40.87 | 41.04 | 38.79 | 39.2 | 39.2 | -1.85 (-4.51%) | 560,991 |
| 12 May 2022 | CNY | 38.28 | 41.41 | 37.69 | 41.05 | 41.05 | +2.68 (+6.98%) | 737,378 |
| 11 May 2022 | CNY | 38.74 | 40.59 | 38.3 | 38.37 | 38.37 | -1.17 (-2.96%) | 544,477 |
| 10 May 2022 | CNY | 36.3 | 39.8 | 36.3 | 39.54 | 39.54 | +1.31 (+3.43%) | 188,317 |
| 9 May 2022 | CNY | 37.8 | 38.8 | 37.31 | 38.23 | 38.23 | +0.41 (+1.08%) | 156,815 |
| 6 May 2022 | CNY | 36.61 | 38.99 | 36.61 | 37.82 | 37.82 | -0.51 (-1.33%) | 310,981 |
| 5 May 2022 | CNY | 38 | 38.81 | 37.1 | 38.33 | 38.33 | -0.17 (-0.44%) | 346,234 |
| 29 Apr 2022 | CNY | 38 | 39.23 | 35.86 | 38.5 | 38.5 | +1.9 (+5.19%) | 484,669 |
| 28 Apr 2022 | CNY | 35.18 | 37.36 | 34.88 | 36.6 | 36.6 | +0.42 (+1.16%) | 564,945 |
| 27 Apr 2022 | CNY | 31.38 | 36.78 | 30.81 | 36.18 | 36.18 | +4.08 (+12.71%) | 752,369 |
| 26 Apr 2022 | CNY | 32.5 | 32.51 | 30.8 | 32.1 | 32.1 | +0.37 (+1.17%) | 523,743 |
| 25 Apr 2022 | CNY | 31.52 | 34.01 | 31.51 | 31.73 | 31.73 | -0.82 (-2.52%) | 356,376 |
| 22 Apr 2022 | CNY | 32 | 32.9 | 31.42 | 32.55 | 32.55 | 0.0 (0.0%) | 369,240 |
| 21 Apr 2022 | CNY | 34.51 | 35.16 | 32.5 | 32.55 | 32.55 | -2.45 (-7.00%) | 481,573 |
| 20 Apr 2022 | CNY | 34.5 | 35.08 | 34.15 | 35 | 35 | +0.52 (+1.51%) | 255,631 |
| 19 Apr 2022 | CNY | 35.75 | 35.97 | 34.15 | 34.48 | 34.48 | -1 (-2.82%) | 252,492 |
| 18 Apr 2022 | CNY | 35 | 36.08 | 34.7 | 35.48 | 35.48 | +0.48 (+1.37%) | 136,238 |
| 15 Apr 2022 | CNY | 35.15 | 35.87 | 34.92 | 35 | 35 | -0.28 (-0.79%) | 195,555 |
| 14 Apr 2022 | CNY | 35.06 | 36.6 | 35.06 | 35.28 | 35.28 | -0.36 (-1.01%) | 111,285 |
| 13 Apr 2022 | CNY | 35.7 | 36.35 | 34.89 | 35.64 | 35.64 | -0.07 (-0.20%) | 477,953 |
| 12 Apr 2022 | CNY | 37.38 | 38 | 35.66 | 35.71 | 35.71 | -1.78 (-4.75%) | 829,376 |
